IDFC
Idfc Limited
Historical option data for IDFC
16 Sep 2024 04:10 PM IST
| IDFC 105 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 110.99 | 5.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 111.40 | 5.5 | 0.00 | 0 | -10,000 | 0 | ||||
| 12 Sept | 109.66 | 5.5 | 0.15 | 25,000 | -5,000 | 15,000 | ||||
| 11 Sept | 108.08 | 5.35 | -1.35 | 5,000 | 0 | 15,000 | ||||
| 10 Sept | 110.40 | 6.7 | 0.00 | 0 | 5,000 | 0 | ||||
| 9 Sept | 110.72 | 6.7 | -3.35 | 5,000 | 0 | 10,000 | ||||
| 6 Sept | 111.16 | 10.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 113.63 | 10.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 112.72 | 10.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 114.08 | 10.05 | 0.00 | 0 | 5,000 | 0 | ||||
| 2 Sept | 113.93 | 10.05 | 1.05 | 5,000 | 0 | 5,000 | ||||
| 30 Aug | 111.94 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 111.17 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 111.95 | 9 | 0.00 | 0 | 5,000 | 0 | ||||
| 27 Aug | 112.84 | 9 | -2.20 | 5,000 | 0 | 0 | ||||
| 26 Aug | 111.69 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.11 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 113.03 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.02 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 110.14 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.83 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.28 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 108.28 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 107.18 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.37 | 11.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 111.73 | 11.2 | 0 | 0 | 0 | |||||
For Idfc Limited - strike price 105 expiring on 26SEP2024
Delta for 105 CE is -
Historical price for 105 CE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 0
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 5.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 15000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 5.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 6.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 6.7, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 10.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 9, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug IDFC was trading at 110.14. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug IDFC was trading at 107.83. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug IDFC was trading at 106.28. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug IDFC was trading at 108.28. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug IDFC was trading at 107.18. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug IDFC was trading at 105.37. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul IDFC was trading at 111.73. The strike last trading price was 11.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| IDFC 105 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 110.99 | 0.25 | 0.00 | 1,70,000 | -40,000 | 10,75,000 |
| 13 Sept | 111.40 | 0.25 | -0.15 | 8,80,000 | -1,00,000 | 11,10,000 |
| 12 Sept | 109.66 | 0.4 | -0.55 | 3,25,000 | 15,000 | 12,10,000 |
| 11 Sept | 108.08 | 0.95 | 0.45 | 4,80,000 | -60,000 | 11,95,000 |
| 10 Sept | 110.40 | 0.5 | -0.05 | 2,90,000 | -85,000 | 12,70,000 |
| 9 Sept | 110.72 | 0.55 | -0.05 | 14,90,000 | -4,85,000 | 14,40,000 |
| 6 Sept | 111.16 | 0.6 | 0.20 | 5,25,000 | 3,35,000 | 19,25,000 |
| 5 Sept | 113.63 | 0.4 | -0.15 | 2,55,000 | -25,000 | 15,85,000 |
| 4 Sept | 112.72 | 0.55 | 0.10 | 1,70,000 | -5,000 | 16,05,000 |
| 3 Sept | 114.08 | 0.45 | 0.00 | 3,60,000 | 2,00,000 | 16,10,000 |
| 2 Sept | 113.93 | 0.45 | -0.20 | 9,85,000 | 2,50,000 | 14,10,000 |
| 30 Aug | 111.94 | 0.65 | -0.25 | 8,35,000 | 3,15,000 | 11,60,000 |
| 29 Aug | 111.17 | 0.9 | 0.20 | 10,40,000 | 3,60,000 | 8,30,000 |
| 28 Aug | 111.95 | 0.7 | 0.15 | 2,80,000 | 1,45,000 | 4,65,000 |
| 27 Aug | 112.84 | 0.55 | -0.20 | 1,05,000 | 70,000 | 2,90,000 |
| 26 Aug | 111.69 | 0.75 | 0.10 | 1,65,000 | 1,00,000 | 2,00,000 |
| 23 Aug | 112.11 | 0.65 | -0.10 | 2,15,000 | 60,000 | 1,00,000 |
| 22 Aug | 113.03 | 0.75 | -0.40 | 55,000 | 20,000 | 40,000 |
| 21 Aug | 111.02 | 1.15 | -2.10 | 25,000 | 10,000 | 10,000 |
| 20 Aug | 110.14 | 3.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.83 | 3.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.28 | 3.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 108.28 | 3.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 107.18 | 3.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.37 | 3.25 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 111.73 | 3.25 | 0 | 0 | 0 | |
For Idfc Limited - strike price 105 expiring on 26SEP2024
Delta for 105 PE is -
Historical price for 105 PE is as follows
On 16 Sept IDFC was trading at 110.99. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 1075000
On 13 Sept IDFC was trading at 111.40. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -100000 which decreased total open position to 1110000
On 12 Sept IDFC was trading at 109.66. The strike last trading price was 0.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 1210000
On 11 Sept IDFC was trading at 108.08. The strike last trading price was 0.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 1195000
On 10 Sept IDFC was trading at 110.40. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -85000 which decreased total open position to 1270000
On 9 Sept IDFC was trading at 110.72. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -485000 which decreased total open position to 1440000
On 6 Sept IDFC was trading at 111.16. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 335000 which increased total open position to 1925000
On 5 Sept IDFC was trading at 113.63. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 1585000
On 4 Sept IDFC was trading at 112.72. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 1605000
On 3 Sept IDFC was trading at 114.08. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1610000
On 2 Sept IDFC was trading at 113.93. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 250000 which increased total open position to 1410000
On 30 Aug IDFC was trading at 111.94. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 315000 which increased total open position to 1160000
On 29 Aug IDFC was trading at 111.17. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 360000 which increased total open position to 830000
On 28 Aug IDFC was trading at 111.95. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 465000
On 27 Aug IDFC was trading at 112.84. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 70000 which increased total open position to 290000
On 26 Aug IDFC was trading at 111.69. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 200000
On 23 Aug IDFC was trading at 112.11. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 100000
On 22 Aug IDFC was trading at 113.03. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 40000
On 21 Aug IDFC was trading at 111.02. The strike last trading price was 1.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 10000
On 20 Aug IDFC was trading at 110.14. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug IDFC was trading at 107.83. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug IDFC was trading at 106.28. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug IDFC was trading at 108.28. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug IDFC was trading at 107.18. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug IDFC was trading at 105.37. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul IDFC was trading at 111.73. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0